SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
May 18, 2026, 6:21 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.40 | 5.40 | 5.32 | 5.36 | - | -0.74% | 3,206 |
| May 15, 2026 | 5.44 | 5.46 | 5.38 | 5.40 | 5.40 | -0.37% | 3,967 |
| May 13, 2026 | 5.44 | 5.44 | 5.34 | 5.42 | 5.42 | 1.12% | 3,226 |
| May 12, 2026 | 5.28 | 5.46 | 5.28 | 5.36 | 5.36 | - | 7,337 |
| May 11, 2026 | 5.36 | 5.42 | 5.28 | 5.36 | 5.36 | 1.52% | 11,630 |
| May 8, 2026 | 5.38 | 5.40 | 5.26 | 5.28 | 5.28 | -2.58% | 10,262 |
| May 7, 2026 | 5.58 | 5.58 | 5.32 | 5.42 | 5.42 | 1.12% | 9,460 |
| May 6, 2026 | 5.42 | 5.60 | 5.36 | 5.36 | 5.36 | -0.74% | 15,712 |
| May 5, 2026 | 5.38 | 5.58 | 5.36 | 5.40 | 5.40 | 0.75% | 8,609 |
| May 4, 2026 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.13% | 3,672 |
| Apr 30, 2026 | 5.22 | 5.46 | 5.18 | 5.30 | 5.30 | 1.15% | 8,967 |
| Apr 29, 2026 | 5.22 | 5.26 | 5.12 | 5.24 | 5.24 | 0.38% | 10,040 |
| Apr 28, 2026 | 5.12 | 5.26 | 5.12 | 5.22 | 5.22 | - | 1,209 |
| Apr 27, 2026 | 5.48 | 5.48 | 5.10 | 5.22 | 5.22 | -4.04% | 13,578 |
| Apr 24, 2026 | 5.40 | 5.48 | 5.28 | 5.44 | 5.44 | 0.37% | 8,817 |
| Apr 23, 2026 | 5.00 | 5.66 | 4.94 | 5.42 | 5.42 | 8.84% | 99,089 |
| Apr 22, 2026 | 5.08 | 5.10 | 4.86 | 4.98 | 4.98 | -2.35% | 13,998 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -2.30% | 4,648 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | -0.38% | 659 |
| Apr 17, 2026 | 5.26 | 5.26 | 5.12 | 5.24 | 5.24 | -0.38% | 227,687 |
| Apr 16, 2026 | 5.22 | 5.26 | 5.16 | 5.26 | 5.26 | 0.77% | 7,456 |
| Apr 15, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 2,859 |
| Apr 14, 2026 | 5.26 | 5.26 | 5.12 | 5.20 | 5.20 | - | 4,602 |
| Apr 13, 2026 | 5.24 | 5.24 | 5.08 | 5.20 | 5.20 | -1.14% | 6,180 |
| Apr 10, 2026 | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 4,532 |
| Apr 9, 2026 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -0.38% | 3,018 |
| Apr 8, 2026 | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | 2.73% | 14,297 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | - | 3,830 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | 2,211 |
| Apr 1, 2026 | 5.10 | 5.24 | 5.04 | 5.16 | 5.16 | 1.18% | 11,041 |
| Mar 31, 2026 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 5,887 |
| Mar 30, 2026 | 5.14 | 5.14 | 4.95 | 5.02 | 5.02 | - | 12,939 |
| Mar 27, 2026 | 5.20 | 5.28 | 5.02 | 5.02 | 5.02 | -3.09% | 16,566 |
| Mar 26, 2026 | 4.82 | 5.18 | 4.72 | 5.18 | 5.18 | 7.47% | 34,731 |
| Mar 25, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.12% | 5,054 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.65 | 4.72 | 4.72 | -0.63% | 11,581 |
| Mar 23, 2026 | 4.72 | 4.80 | 4.66 | 4.75 | 4.75 | -0.63% | 13,283 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 10,949 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.85 | 4.86 | 4.86 | -6.18% | 17,584 |
| Mar 18, 2026 | 5.06 | 5.18 | 5.00 | 5.18 | 5.18 | 4.23% | 6,205 |
| Mar 17, 2026 | 5.04 | 5.20 | 4.97 | 4.97 | 4.97 | -4.05% | 12,613 |
| Mar 16, 2026 | 5.14 | 5.18 | 5.10 | 5.18 | 5.18 | 0.39% | 4,991 |
| Mar 13, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | -0.77% | 3,335 |
| Mar 12, 2026 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | - | 12,410 |
| Mar 11, 2026 | 5.24 | 5.36 | 5.16 | 5.20 | 5.20 | 1.96% | 13,029 |
| Mar 10, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | - | 8,482 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | - | 12,802 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | -1.16% | 6,971 |
| Mar 5, 2026 | 5.20 | 5.24 | 5.06 | 5.16 | 5.16 | -0.77% | 4,282 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.96 | 5.20 | 5.20 | 4.21% | 11,346 |